WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
7.11
-0.08 (-1.11%)
At close: Sep 26, 2025, 4:00 PM EDT
7.28
+0.17 (2.39%)
After-hours: Sep 26, 2025, 7:17 PM EDT
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.20 | 7.29 | 7.11 | 7.11 | 7.11 | -1.11% | 152,675 |
| Sep 25, 2025 | 7.27 | 7.33 | 7.15 | 7.19 | 7.19 | -0.96% | 123,005 |
| Sep 24, 2025 | 7.58 | 7.63 | 7.26 | 7.26 | 7.26 | -4.72% | 258,916 |
| Sep 23, 2025 | 7.87 | 7.87 | 7.59 | 7.62 | 7.62 | -2.93% | 192,508 |
| Sep 22, 2025 | 8.01 | 8.04 | 7.61 | 7.85 | 7.85 | -2.36% | 312,714 |
| Sep 19, 2025 | 8.38 | 8.38 | 8.02 | 8.04 | 8.04 | -8.74% | 368,175 |
| Sep 18, 2025 | 8.80 | 8.85 | 8.70 | 8.81 | 8.41 | 0.57% | 425,620 |
| Sep 17, 2025 | 8.85 | 8.90 | 8.73 | 8.76 | 8.36 | -0.79% | 194,220 |
| Sep 16, 2025 | 8.97 | 8.97 | 8.76 | 8.83 | 8.43 | 0.91% | 255,146 |
| Sep 15, 2025 | 8.72 | 8.82 | 8.70 | 8.75 | 8.35 | 0.34% | 128,115 |
| Sep 12, 2025 | 8.80 | 8.86 | 8.72 | 8.72 | 8.32 | -0.80% | 82,165 |
| Sep 11, 2025 | 8.70 | 8.79 | 8.70 | 8.79 | 8.39 | 1.15% | 65,719 |
| Sep 10, 2025 | 8.73 | 8.75 | 8.66 | 8.69 | 8.29 | -0.46% | 77,472 |
| Sep 9, 2025 | 8.69 | 8.73 | 8.65 | 8.73 | 8.33 | 0.46% | 43,009 |
| Sep 8, 2025 | 8.75 | 8.75 | 8.68 | 8.69 | 8.29 | -0.80% | 79,210 |
| Sep 5, 2025 | 8.75 | 8.78 | 8.70 | 8.76 | 8.36 | 0.81% | 97,881 |
| Sep 4, 2025 | 8.60 | 8.69 | 8.57 | 8.69 | 8.29 | 1.40% | 67,578 |
| Sep 3, 2025 | 8.55 | 8.62 | 8.54 | 8.57 | 8.18 | 0.12% | 69,018 |
| Sep 2, 2025 | 8.51 | 8.61 | 8.46 | 8.56 | 8.17 | 0.12% | 108,115 |
| Aug 29, 2025 | 8.51 | 8.57 | 8.51 | 8.55 | 8.16 | 0.12% | 58,940 |
| Aug 28, 2025 | 8.53 | 8.57 | 8.50 | 8.54 | 8.15 | - | 38,202 |
| Aug 27, 2025 | 8.52 | 8.58 | 8.52 | 8.54 | 8.15 | 0.12% | 52,193 |
| Aug 26, 2025 | 8.53 | 8.55 | 8.52 | 8.53 | 8.14 | 0.12% | 27,243 |
| Aug 25, 2025 | 8.50 | 8.55 | 8.50 | 8.52 | 8.13 | -0.12% | 53,004 |
| Aug 22, 2025 | 8.51 | 8.55 | 8.48 | 8.53 | 8.14 | 0.24% | 86,591 |
| Aug 21, 2025 | 8.47 | 8.52 | 8.43 | 8.51 | 8.12 | 0.47% | 49,463 |
| Aug 20, 2025 | 8.47 | 8.53 | 8.44 | 8.47 | 8.08 | 0.12% | 28,629 |
| Aug 19, 2025 | 8.46 | 8.53 | 8.45 | 8.46 | 8.07 | 0.48% | 34,606 |
| Aug 18, 2025 | 8.47 | 8.53 | 8.40 | 8.42 | 8.04 | -0.71% | 45,644 |
| Aug 15, 2025 | 8.47 | 8.50 | 8.40 | 8.48 | 8.09 | 0.36% | 44,946 |
| Aug 14, 2025 | 8.47 | 8.48 | 8.36 | 8.45 | 8.06 | -0.24% | 67,238 |
| Aug 13, 2025 | 8.50 | 8.54 | 8.40 | 8.47 | 8.08 | -0.47% | 100,722 |
| Aug 12, 2025 | 8.50 | 8.56 | 8.45 | 8.51 | 8.12 | 0.24% | 59,708 |
| Aug 11, 2025 | 8.50 | 8.57 | 8.46 | 8.49 | 8.10 | 0.24% | 69,663 |
| Aug 8, 2025 | 8.55 | 8.55 | 8.45 | 8.47 | 8.08 | -0.59% | 95,356 |
| Aug 7, 2025 | 8.62 | 8.82 | 8.52 | 8.52 | 8.13 | -2.96% | 157,746 |
| Aug 6, 2025 | 8.83 | 8.90 | 8.76 | 8.78 | 8.38 | -0.23% | 44,765 |
| Aug 5, 2025 | 8.66 | 8.85 | 8.66 | 8.80 | 8.40 | 1.38% | 90,899 |
| Aug 4, 2025 | 8.74 | 8.74 | 8.64 | 8.68 | 8.28 | -0.23% | 75,322 |
| Aug 1, 2025 | 8.71 | 8.74 | 8.60 | 8.70 | 8.30 | -0.11% | 63,603 |
| Jul 31, 2025 | 8.70 | 8.75 | 8.68 | 8.71 | 8.31 | 0.11% | 55,292 |
| Jul 30, 2025 | 8.80 | 8.86 | 8.70 | 8.70 | 8.30 | -1.47% | 108,562 |
| Jul 29, 2025 | 8.91 | 8.98 | 8.80 | 8.83 | 8.43 | -0.45% | 67,034 |
| Jul 28, 2025 | 9.06 | 9.06 | 8.85 | 8.87 | 8.47 | -1.66% | 64,634 |
| Jul 25, 2025 | 8.94 | 9.03 | 8.90 | 9.02 | 8.61 | 1.23% | 38,903 |
| Jul 24, 2025 | 8.97 | 9.05 | 8.89 | 8.91 | 8.50 | -1.33% | 119,894 |
| Jul 23, 2025 | 8.95 | 9.03 | 8.95 | 9.03 | 8.62 | 0.89% | 47,646 |
| Jul 22, 2025 | 8.82 | 8.98 | 8.80 | 8.95 | 8.54 | 1.47% | 76,025 |
| Jul 21, 2025 | 8.86 | 8.91 | 8.82 | 8.82 | 8.42 | -0.56% | 50,881 |
| Jul 18, 2025 | 8.90 | 8.91 | 8.85 | 8.87 | 8.47 | -0.67% | 47,753 |